29,811$
-1,97%
Echtzeit-Aktienkurs UGI Corp
Bid:
Ask:
Aktienkurse zur UGI Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 30,48 | 30,71 | 29,60 | 29,81 | -1,97% | 2.275.439,00 |
| 28.01.2025 | 30,88 | 30,93 | 30,31 | 30,41 | -1,27% | 2.446.229,00 |
| 27.01.2025 | 30,50 | 30,82 | 30,30 | 30,80 | 1,58% | 3.059.959,00 |
| 24.01.2025 | 30,55 | 30,59 | 30,26 | 30,32 | -0,66% | 1.445.886,00 |
| 23.01.2025 | 30,29 | 30,66 | 30,24 | 30,52 | 0,96% | 1.186.685,00 |
| 22.01.2025 | 30,53 | 30,53 | 30,20 | 30,23 | -1,05% | 1.544.345,00 |
| 21.01.2025 | 30,30 | 30,61 | 30,25 | 30,55 | 1,53% | 1.585.479,00 |
| 17.01.2025 | 30,07 | 30,32 | 30,05 | 30,09 | 0,37% | 1.144.922,00 |
| 16.01.2025 | 29,25 | 30,07 | 29,25 | 29,98 | 2,25% | 1.797.648,00 |
| 15.01.2025 | 29,78 | 29,83 | 29,15 | 29,32 | -0,24% | 2.053.163,00 |
| 14.01.2025 | 28,99 | 29,51 | 28,73 | 29,39 | 1,98% | 2.618.389,00 |
| 13.01.2025 | 28,55 | 28,85 | 28,25 | 28,82 | 1,84% | 2.386.834,00 |
| 10.01.2025 | 28,14 | 28,57 | 28,04 | 28,30 | -0,67% | 1.498.959,00 |
| 08.01.2025 | 27,97 | 28,50 | 27,85 | 28,49 | 0,49% | 1.479.761,00 |
| 07.01.2025 | 28,00 | 28,43 | 27,85 | 28,35 | 1,25% | 1.624.010,00 |
| 06.01.2025 | 28,68 | 28,68 | 27,94 | 28,00 | -2,20% | 2.440.482,00 |
| 03.01.2025 | 28,32 | 28,66 | 28,11 | 28,63 | 1,24% | 1.106.891,00 |
| 02.01.2025 | 28,43 | 28,74 | 28,14 | 28,28 | 0,18% | 1.178.342,00 |
| 31.12.2024 | 28,23 | 28,39 | 28,07 | 28,23 | 0,25% | 1.460.026,00 |
| 30.12.2024 | 27,67 | 28,21 | 27,67 | 28,16 | 0,61% | 1.690.116,00 |
| 27.12.2024 | 27,85 | 28,25 | 27,82 | 27,99 | -0,21% | 1.375.942,00 |
| 26.12.2024 | 27,84 | 28,17 | 27,74 | 28,05 | 0,50% | 1.132.286,00 |
| 24.12.2024 | 27,58 | 27,96 | 27,53 | 27,91 | 1,27% | 469.219,00 |
| 23.12.2024 | 27,42 | 27,63 | 27,14 | 27,56 | 1,06% | 1.141.253,00 |
| 20.12.2024 | 27,00 | 27,68 | 26,80 | 27,27 | 0,59% | 5.375.586,00 |
| 19.12.2024 | 26,86 | 27,33 | 26,81 | 27,11 | 1,38% | 2.653.563,00 |
| 18.12.2024 | 27,80 | 28,15 | 26,73 | 26,74 | -3,47% | 3.123.898,00 |
| 17.12.2024 | 27,96 | 28,12 | 27,54 | 27,70 | -1,35% | 2.646.426,00 |
| 16.12.2024 | 28,00 | 28,33 | 27,64 | 28,08 | -1,65% | 1.779.281,00 |
| 13.12.2024 | 28,72 | 28,88 | 28,25 | 28,55 | -0,83% | 2.079.232,00 |
| 12.12.2024 | 28,70 | 29,19 | 28,61 | 28,79 | 0,52% | 2.011.227,00 |
| 11.12.2024 | 28,67 | 28,81 | 28,30 | 28,64 | 0,35% | 2.217.750,00 |
| 10.12.2024 | 28,22 | 28,99 | 28,15 | 28,54 | 0,74% | 2.421.648,00 |
| 09.12.2024 | 27,72 | 28,37 | 27,67 | 28,33 | 2,20% | 2.353.059,00 |
| 06.12.2024 | 28,03 | 28,10 | 27,60 | 27,72 | -1,11% | 2.890.710,00 |
| 05.12.2024 | 28,83 | 29,05 | 27,99 | 28,03 | -3,01% | 3.837.338,00 |
| 04.12.2024 | 29,04 | 29,24 | 28,68 | 28,90 | -0,82% | 2.571.347,00 |
| 03.12.2024 | 28,87 | 29,19 | 28,51 | 29,14 | 1,29% | 2.762.291,00 |
| 02.12.2024 | 30,35 | 30,35 | 28,71 | 28,77 | -5,27% | 4.332.530,00 |
| 29.11.2024 | 30,10 | 30,47 | 30,06 | 30,37 | 1,10% | 1.917.682,00 |
| 27.11.2024 | 30,24 | 30,48 | 29,95 | 30,04 | 0,20% | 4.323.883,00 |
| 26.11.2024 | 29,33 | 30,01 | 28,92 | 29,98 | 2,22% | 7.975.058,00 |
| 25.11.2024 | 28,54 | 29,52 | 28,54 | 29,33 | 2,91% | 6.745.932,00 |
| 22.11.2024 | 25,26 | 28,66 | 25,11 | 28,50 | 15,01% | 10.218.922,00 |
| 21.11.2024 | 24,32 | 24,85 | 24,23 | 24,78 | 1,93% | 2.267.303,00 |
| 20.11.2024 | 24,30 | 24,52 | 24,17 | 24,31 | -0,25% | 2.426.781,00 |
| 19.11.2024 | 24,36 | 24,45 | 24,07 | 24,37 | -0,29% | 2.320.671,00 |
| 18.11.2024 | 24,06 | 24,57 | 24,00 | 24,44 | 1,33% | 3.394.236,00 |
| 15.11.2024 | 23,54 | 24,39 | 23,52 | 24,12 | 3,79% | 2.948.883,00 |
| 14.11.2024 | 23,63 | 23,70 | 23,18 | 23,24 | -1,06% | 1.659.039,00 |
| 13.11.2024 | 23,86 | 23,87 | 23,46 | 23,49 | -0,97% | 1.337.568,00 |
| 12.11.2024 | 23,90 | 24,20 | 23,69 | 23,72 | -0,92% | 1.294.988,00 |
| 11.11.2024 | 23,90 | 24,11 | 23,80 | 23,94 | 0,55% | 1.620.532,00 |
| 08.11.2024 | 23,88 | 24,09 | 23,75 | 23,81 | -0,21% | 1.782.439,00 |
| 07.11.2024 | 24,00 | 24,28 | 23,85 | 23,86 | -0,21% | 2.726.245,00 |
| 06.11.2024 | 23,83 | 24,06 | 23,69 | 23,91 | 1,92% | 2.249.479,00 |
| 05.11.2024 | 23,22 | 23,61 | 23,14 | 23,46 | 0,47% | 2.173.200,00 |
| 04.11.2024 | 23,53 | 23,73 | 23,29 | 23,35 | -0,47% | 1.712.388,00 |
| 01.11.2024 | 24,00 | 24,12 | 23,43 | 23,46 | -1,88% | 1.687.731,00 |
| 31.10.2024 | 24,17 | 24,28 | 23,88 | 23,91 | -1,03% | 2.117.449,00 |
| 30.10.2024 | 24,50 | 24,74 | 24,13 | 24,16 | -1,43% | 1.718.594,00 |
| 29.10.2024 | 24,72 | 24,83 | 24,51 | 24,51 | -1,76% | 1.813.338,00 |
| 28.10.2024 | 24,70 | 25,07 | 24,67 | 24,95 | 1,30% | 1.494.924,00 |
| 25.10.2024 | 24,87 | 25,06 | 24,50 | 24,63 | -0,44% | 1.613.186,00 |
| 24.10.2024 | 24,87 | 25,04 | 24,67 | 24,74 | -0,52% | 1.038.440,00 |
| 23.10.2024 | 24,90 | 25,20 | 24,76 | 24,87 | -0,32% | 1.140.240,00 |
| 22.10.2024 | 24,98 | 25,16 | 24,81 | 24,95 | -0,24% | 1.337.202,00 |
| 21.10.2024 | 25,29 | 25,40 | 24,88 | 25,01 | -1,15% | 1.435.591,00 |
| 18.10.2024 | 24,86 | 25,33 | 24,78 | 25,30 | 1,77% | 1.592.677,00 |
| 17.10.2024 | 25,13 | 25,21 | 24,83 | 24,86 | -1,19% | 1.459.639,00 |
| 16.10.2024 | 25,45 | 25,55 | 25,15 | 25,16 | -0,67% | 2.054.969,00 |
| 15.10.2024 | 24,85 | 25,57 | 24,76 | 25,33 | 2,30% | 2.580.278,00 |
| 14.10.2024 | 24,80 | 24,96 | 24,51 | 24,76 | 0,65% | 1.421.599,00 |
| 11.10.2024 | 24,15 | 24,69 | 24,14 | 24,60 | 2,84% | 1.273.380,00 |
| 10.10.2024 | 23,91 | 24,07 | 23,86 | 23,92 | 0,04% | 1.842.063,00 |
| 09.10.2024 | 23,69 | 23,99 | 23,69 | 23,91 | 0,63% | 1.454.996,00 |
| 08.10.2024 | 23,78 | 24,02 | 23,68 | 23,76 | -0,21% | 1.184.426,00 |
| 07.10.2024 | 24,08 | 24,14 | 23,66 | 23,81 | -1,45% | 1.716.576,00 |
| 04.10.2024 | 24,17 | 24,36 | 24,01 | 24,16 | -0,04% | 1.047.760,00 |
| 03.10.2024 | 24,29 | 24,43 | 24,13 | 24,17 | -0,66% | 1.619.025,00 |
| 02.10.2024 | 24,40 | 24,64 | 24,19 | 24,33 | -0,77% | 1.457.037,00 |
| 01.10.2024 | 24,95 | 25,10 | 24,41 | 24,52 | -2,00% | 1.892.121,00 |
| 30.09.2024 | 24,97 | 25,25 | 24,81 | 25,02 | 0,36% | 2.463.525,00 |
| 27.09.2024 | 24,84 | 25,09 | 24,80 | 24,93 | 1,22% | 2.134.381,00 |
| 26.09.2024 | 24,64 | 24,95 | 24,50 | 24,63 | -0,40% | 1.320.164,00 |
| 25.09.2024 | 24,83 | 25,08 | 24,69 | 24,73 | 0,04% | 2.141.556,00 |
| 24.09.2024 | 24,38 | 24,98 | 24,27 | 24,72 | 1,23% | 1.780.965,00 |
| 23.09.2024 | 24,17 | 24,44 | 24,01 | 24,42 | 1,62% | 1.107.782,00 |
| 20.09.2024 | 24,50 | 24,55 | 23,94 | 24,03 | -1,88% | 4.093.382,00 |
| 19.09.2024 | 24,33 | 24,57 | 24,20 | 24,49 | 1,41% | 2.138.385,00 |
| 18.09.2024 | 23,79 | 24,31 | 23,77 | 24,15 | 1,39% | 2.810.739,00 |
| 17.09.2024 | 24,03 | 24,12 | 23,78 | 23,82 | -0,87% | 2.162.023,00 |
| 16.09.2024 | 23,72 | 24,10 | 23,72 | 24,03 | 0,04% | 1.805.697,00 |
| 13.09.2024 | 23,65 | 24,02 | 23,55 | 24,02 | 2,26% | 2.010.831,00 |
| 12.09.2024 | 23,49 | 23,67 | 23,34 | 23,49 | 0,13% | 2.130.297,00 |
| 11.09.2024 | 23,72 | 23,85 | 23,39 | 23,46 | -1,59% | 2.312.376,00 |
| 10.09.2024 | 23,92 | 24,02 | 23,67 | 23,84 | -0,33% | 2.668.883,00 |
| 09.09.2024 | 23,98 | 24,11 | 23,88 | 23,92 | -0,21% | 2.131.679,00 |
| 06.09.2024 | 24,52 | 24,72 | 23,97 | 23,97 | -2,24% | 1.636.059,00 |
| 05.09.2024 | 25,26 | 25,29 | 24,32 | 24,52 | -2,12% | 3.977.244,00 |